La bourse est fermée

CMS Energy Corporation (CMS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,08+0,16 (+0,26 %)
À partir de 01:17PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202459,9560,2159,7360,0860,08538 417
27 mars 202458,6359,9658,6159,9259,923 561 400
26 mars 202458,6358,8458,1058,2558,252 277 500
25 mars 202459,0859,2658,3658,6158,611 845 900
22 mars 202459,3359,3558,8358,9758,972 726 700
21 mars 202458,5559,2658,4058,8958,893 123 100
20 mars 202458,3058,9858,1058,5358,532 252 400
19 mars 202458,4958,9258,0858,4158,412 297 600
18 mars 202457,8058,5157,7558,3058,303 269 100
15 mars 202457,9258,6057,7857,8257,824 804 000
14 mars 202458,4258,7457,7558,2958,293 025 500
13 mars 202459,6859,9858,7058,8058,803 042 800
12 mars 202460,0660,3459,1859,4259,422 015 500
11 mars 202460,3160,7959,8260,4760,471 596 100
08 mars 202460,3360,4959,7460,2660,261 959 700
07 mars 202460,7560,8759,8860,0860,082 298 100
06 mars 202459,7560,5459,5160,3060,302 809 800
05 mars 202459,2760,2459,0159,3059,303 849 000
04 mars 202457,6959,0157,6958,9758,972 857 800
01 mars 202457,3758,2156,7558,1458,144 294 100
29 févr. 202457,3157,7957,0957,3757,373 940 600
28 févr. 202457,2957,7156,9657,0257,022 614 200
27 févr. 202456,9157,3856,5457,3357,331 815 800
26 févr. 202457,4457,4456,3156,6056,602 207 300
23 févr. 202457,3057,9657,0957,7057,702 084 800
22 févr. 202457,1357,3456,6957,1457,141 762 400
21 févr. 202457,3157,8256,9457,7357,732 883 900
20 févr. 202457,3658,0156,9257,0357,033 457 500
16 févr. 202457,0057,5056,7357,2757,272 081 500
15 févr. 202456,6957,5256,6957,2257,221 900 400
14 févr. 202456,1356,5855,8256,4256,421 833 900
13 févr. 202456,7656,9255,1056,1456,142 487 300
12 févr. 202456,1756,9756,0156,9556,951 706 300
09 févr. 202455,7356,1155,6056,0856,081 604 900
09 févr. 20240.515 Dividende
08 févr. 202456,1656,3455,7156,2755,762 128 100
07 févr. 202456,7556,7756,2356,4155,891 907 700
06 févr. 202456,3456,7856,2756,4755,952 505 600
05 févr. 202457,0457,1556,4856,5856,062 323 000
02 févr. 202458,7258,7957,3457,7757,243 221 100
01 févr. 202457,2558,9556,7258,8458,304 020 900
31 janv. 202457,8958,0956,9557,1656,642 891 700
30 janv. 202457,0457,6156,5957,2856,761 916 100
29 janv. 202456,3657,2456,0357,1356,611 546 600
26 janv. 202456,6656,7856,2256,3955,871 865 800
25 janv. 202456,2056,5255,7156,4655,942 436 200
24 janv. 202457,2257,2555,5355,6155,102 136 100
23 janv. 202456,5856,9456,3756,8156,292 350 900
22 janv. 202456,4657,0256,2556,5956,073 195 800
19 janv. 202456,5456,5855,9656,4455,921 950 900
18 janv. 202456,8356,8456,1456,3455,823 001 100
17 janv. 202457,7758,5056,8657,1856,662 353 100
16 janv. 202458,2358,6357,8158,0757,542 759 500
12 janv. 202458,1358,3857,8858,1057,572 787 400
11 janv. 202459,2559,2957,4057,6857,152 718 400
10 janv. 202459,2259,8359,2059,5058,961 412 900
09 janv. 202459,3159,5358,9559,3758,831 213 300
08 janv. 202459,0859,6058,9159,5759,021 934 800
05 janv. 202459,2759,8059,0259,3458,801 675 100
04 janv. 202459,3559,9059,0459,3858,841 829 600
03 janv. 202459,3159,4958,8959,2958,751 908 000
02 janv. 202457,8459,2957,7859,2158,672 188 100
29 déc. 202357,9358,2957,7558,0757,541 538 900
28 déc. 202357,2058,0257,2058,0057,472 828 500
27 déc. 202357,2857,5757,0357,4656,931 847 900
26 déc. 202357,2057,6857,0857,5056,971 067 200
22 déc. 202357,2357,8457,0857,2356,711 602 200
21 déc. 202357,0657,5256,5456,9156,392 022 600
20 déc. 202357,8858,0257,0757,1056,582 005 200
19 déc. 202358,2558,3457,7558,0457,512 055 600
18 déc. 202358,3458,4757,8758,1057,573 406 700
15 déc. 202358,2758,5657,5057,9857,454 149 300
14 déc. 202360,3060,3658,7458,9658,423 043 700
13 déc. 202358,0459,9157,5059,9159,362 646 300
12 déc. 202358,2158,2157,5157,9757,442 640 600
11 déc. 202357,9558,4057,6658,0857,552 559 100
08 déc. 202357,8758,2757,4158,1557,622 281 700
07 déc. 202357,8558,1857,3757,9457,412 082 400
06 déc. 202357,4957,9857,3457,8357,302 280 900
05 déc. 202358,4358,4357,2257,3356,812 511 500
04 déc. 202358,0258,7457,8458,3357,801 843 700
01 déc. 202356,7158,4256,6258,4057,873 880 100
30 nov. 202356,8757,0056,2256,7656,243 234 700
29 nov. 202357,5357,8556,6756,7556,232 296 900
28 nov. 202357,3058,1257,1857,4456,912 458 000
27 nov. 202357,5757,5757,0257,3356,812 950 300
24 nov. 202357,2957,5956,9657,5957,06858 200
22 nov. 202357,0257,2256,6257,0756,552 233 600
21 nov. 202357,2657,3156,4656,8356,312 274 100
20 nov. 202357,2157,2556,3557,1456,621 958 300
17 nov. 202357,8757,8757,1457,4056,872 110 700
16 nov. 202357,6557,9057,1157,5056,973 112 600
15 nov. 202357,1058,0156,8857,0856,562 038 000
14 nov. 202356,5857,2856,3857,2556,732 470 300
13 nov. 202355,5455,6754,9955,3154,803 265 000
10 nov. 202355,1155,9054,9755,6055,092 755 600
09 nov. 202355,4155,7954,7054,7454,242 691 100
08 nov. 202355,0555,4754,2755,4054,894 098 100
07 nov. 202355,0655,2854,5255,2654,753 038 600
06 nov. 202355,7055,9855,0455,0754,572 378 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...